Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 4.65 | 4.79 | 4.61 | 4.77 | 4.77 | +0.2 (+4.38%) | 2,695,000 |
21 Dec 2016 | HKD | 5.65 | 5.65 | 4.48 | 4.57 | 4.57 | +0.17 (+3.86%) | 546,000 |
20 Dec 2016 | HKD | 4.4 | 4.49 | 4.3 | 4.4 | 4.4 | -0.04 (-0.90%) | 68,000 |
19 Dec 2016 | HKD | 4.49 | 4.55 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 53,000 |
16 Dec 2016 | HKD | 4.52 | 4.58 | 4.42 | 4.43 | 4.43 | -0.11 (-2.42%) | 279,000 |
15 Dec 2016 | HKD | 4.58 | 4.66 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 311,000 |
14 Dec 2016 | HKD | 4.57 | 4.68 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 357,000 |
13 Dec 2016 | HKD | 4.55 | 4.6 | 4.4 | 4.58 | 4.58 | +0.02 (+0.44%) | 262,000 |
12 Dec 2016 | HKD | 4.55 | 4.67 | 4.46 | 4.56 | 4.56 | +0.11 (+2.47%) | 225,000 |
9 Dec 2016 | HKD | 4.5 | 4.72 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 231,000 |
8 Dec 2016 | HKD | 4.8 | 4.83 | 4.4 | 4.5 | 4.5 | -0.07 (-1.53%) | 315,000 |
7 Dec 2016 | HKD | 4.57 | 4.94 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 595,000 |
6 Dec 2016 | HKD | 4.7 | 4.7 | 4.51 | 4.53 | 4.53 | -0.17 (-3.62%) | 278,000 |
5 Dec 2016 | HKD | 4.75 | 4.79 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 410,000 |
2 Dec 2016 | HKD | 4.76 | 4.85 | 4.61 | 4.7 | 4.7 | -0.07 (-1.47%) | 670,000 |
1 Dec 2016 | HKD | 4.85 | 4.87 | 4.55 | 4.77 | 4.77 | -0.08 (-1.65%) | 1,738,000 |
30 Nov 2016 | HKD | 4.95 | 4.95 | 4.7 | 4.85 | 4.85 | -0.06 (-1.22%) | 1,615,000 |
29 Nov 2016 | HKD | 5.1 | 5.1 | 4.77 | 4.91 | 4.91 | -0.05 (-1.01%) | 787,000 |
28 Nov 2016 | HKD | 5 | 5 | 4.88 | 4.96 | 4.96 | -0.04 (-0.80%) | 220,000 |
25 Nov 2016 | HKD | 5 | 5.09 | 4.95 | 5 | 5 | -0.01 (-0.20%) | 1,518,000 |
24 Nov 2016 | HKD | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 483,000 |
23 Nov 2016 | HKD | 5 | 5.1 | 4.97 | 5 | 5 | +0.01 (+0.20%) | 56,000 |
22 Nov 2016 | HKD | 5.14 | 5.14 | 4.98 | 4.99 | 4.99 | -0.17 (-3.29%) | 195,000 |
21 Nov 2016 | HKD | 5.4 | 5.4 | 5.05 | 5.16 | 5.16 | -0.09 (-1.71%) | 123,000 |
18 Nov 2016 | HKD | 5.36 | 5.36 | 5.21 | 5.25 | 5.25 | +0.06 (+1.16%) | 49,000 |
17 Nov 2016 | HKD | 5.02 | 5.2 | 5 | 5.19 | 5.19 | +0.1 (+1.96%) | 102,000 |
16 Nov 2016 | HKD | 5.02 | 5.09 | 5.01 | 5.09 | 5.09 | -0.02 (-0.39%) | 17,000 |
15 Nov 2016 | HKD | 5 | 5.11 | 5 | 5.11 | 5.11 | -0.02 (-0.39%) | 80,000 |
14 Nov 2016 | HKD | 5.07 | 5.13 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 48,000 |
11 Nov 2016 | HKD | 5.03 | 5.13 | 4.95 | 5.13 | 5.13 | -0.07 (-1.35%) | 448,000 |